50,230€
-1,59%
Echtzeit-Aktienkurs Occidental Petroleum Corp
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 50,87 | 52,20 | 50,13 | 50,15 | -1,74% | 8.426,00 |
| 04.11.2026 | 53,80 | 53,80 | 50,29 | 51,04 | -5,18% | 10.748,00 |
| 03.11.2026 | 54,40 | 55,05 | 53,43 | 53,83 | -0,63% | 2.708,00 |
| 02.11.2026 | 56,44 | 56,98 | 54,06 | 54,17 | -5,30% | 18.277,00 |
| 30.10.2026 | 56,37 | 57,42 | 56,37 | 57,20 | 1,47% | 5.445,00 |
| 29.10.2026 | 56,46 | 57,03 | 55,67 | 56,37 | 0,12% | 3.037,00 |
| 28.10.2026 | 56,34 | 57,14 | 56,21 | 56,30 | 0,07% | 6.907,00 |
| 27.10.2026 | 56,96 | 57,74 | 56,21 | 56,26 | -1,59% | 6.793,00 |
| 26.10.2026 | 57,00 | 57,78 | 56,02 | 57,17 | -0,37% | 12.393,00 |
| 23.10.2026 | 55,77 | 57,97 | 55,70 | 57,38 | 2,74% | 21.825,00 |
| 22.10.2026 | 56,00 | 56,78 | 54,75 | 55,85 | 0,07% | 7.187,00 |
| 21.10.2026 | 55,71 | 56,48 | 55,43 | 55,81 | -0,13% | 7.330,00 |
| 20.10.2026 | 56,23 | 56,94 | 54,77 | 55,88 | -0,21% | 12.100,00 |
| 19.10.2026 | 55,34 | 56,22 | 54,67 | 56,00 | 0,70% | 9.852,00 |
| 16.10.2026 | 53,97 | 55,61 | 53,56 | 55,61 | 3,52% | 6.243,00 |
| 15.10.2026 | 54,87 | 55,33 | 53,72 | 53,72 | -2,75% | 4.197,00 |
| 14.10.2026 | 55,10 | 56,00 | 54,70 | 55,24 | 0,60% | 14.568,00 |
| 13.10.2026 | 54,60 | 55,16 | 54,16 | 54,91 | 0,38% | 13.036,00 |
| 12.10.2026 | 53,64 | 55,05 | 53,12 | 54,70 | 2,09% | 8.626,00 |
| 09.10.2026 | 53,66 | 54,38 | 53,15 | 53,58 | -0,06% | 5.480,00 |
| 08.10.2026 | 52,06 | 53,69 | 52,06 | 53,61 | 3,55% | 10.520,00 |
| 07.10.2026 | 52,34 | 52,92 | 51,60 | 51,77 | -0,19% | 6.143,00 |
| 06.10.2026 | 51,84 | 52,32 | 51,03 | 51,87 | 0,10% | 4.517,00 |
| 05.10.2026 | 51,27 | 52,94 | 51,13 | 51,82 | 0,35% | 8.602,00 |
| 02.10.2026 | 51,40 | 51,64 | 50,33 | 51,64 | 0,56% | 4.931,00 |
| 01.10.2026 | 48,68 | 51,46 | 48,51 | 51,35 | 5,04% | 5.114,00 |
| 30.09.2026 | 48,41 | 49,01 | 48,30 | 48,89 | 0,84% | 4.579,00 |
| 29.09.2026 | 50,02 | 50,02 | 48,44 | 48,48 | -1,93% | 8.125,00 |
| 28.09.2026 | 50,22 | 51,18 | 49,38 | 49,44 | -0,67% | 2.423,00 |
| 25.09.2026 | 50,58 | 50,96 | 49,77 | 49,77 | -2,70% | 4.543,00 |
| 24.09.2026 | 50,60 | 51,64 | 50,32 | 51,15 | 1,39% | 3.229,00 |
| 23.09.2026 | 49,02 | 50,84 | 49,02 | 50,45 | 2,09% | 4.217,00 |
| 22.09.2026 | 50,02 | 50,61 | 49,08 | 49,42 | -1,02% | 5.526,00 |
| 21.09.2026 | 51,13 | 51,22 | 49,68 | 49,93 | -2,39% | 9.957,00 |
| 18.09.2026 | 51,51 | 51,88 | 50,72 | 51,15 | -0,74% | 4.943,00 |
| 17.09.2026 | 51,62 | 52,00 | 50,84 | 51,53 | -0,50% | 6.309,00 |
| 16.09.2026 | 54,40 | 55,16 | 51,78 | 51,79 | -5,78% | 13.604,00 |
| 15.09.2026 | 54,36 | 55,30 | 53,42 | 54,97 | 2,75% | 13.134,00 |
| 14.09.2026 | 53,55 | 54,60 | 53,30 | 53,50 | 1,04% | 25.794,00 |
| 11.09.2026 | 52,75 | 52,95 | 51,85 | 52,95 | 0,57% | 7.012,00 |
| 10.09.2026 | 52,55 | 54,00 | 51,97 | 52,65 | -0,21% | 7.595,00 |
| 09.09.2026 | 52,60 | 53,49 | 51,07 | 52,76 | 0,69% | 9.767,00 |
| 08.09.2026 | 52,00 | 53,25 | 51,92 | 52,40 | 1,43% | 7.257,00 |
| 07.09.2026 | 51,25 | 52,19 | 51,17 | 51,66 | 0,08% | 4.132,00 |
| 04.09.2026 | 52,03 | 52,32 | 51,43 | 51,62 | -1,09% | 1.486,00 |
| 03.09.2026 | 52,08 | 52,91 | 52,01 | 52,19 | -0,72% | 2.911,00 |
| 02.09.2026 | 52,86 | 53,10 | 51,98 | 52,57 | 0,04% | 7.558,00 |
| 01.09.2026 | 52,29 | 52,98 | 51,74 | 52,55 | 1,47% | 8.681,00 |
| 31.08.2026 | 51,46 | 52,50 | 51,28 | 51,79 | 1,91% | 7.428,00 |
| 28.08.2026 | 50,51 | 51,09 | 50,51 | 50,82 | 0,20% | 1.406,00 |
| 27.08.2026 | 50,44 | 51,05 | 49,75 | 50,72 | 0,81% | 4.061,00 |
| 26.08.2026 | 49,20 | 50,52 | 49,20 | 50,31 | 0,22% | 3.529,00 |
| 25.08.2026 | 51,40 | 51,40 | 50,06 | 50,20 | -2,24% | 5.824,00 |
| 24.08.2026 | 52,36 | 52,44 | 50,92 | 51,35 | -2,38% | 6.570,00 |
| 21.08.2026 | 52,51 | 52,99 | 52,20 | 52,60 | 0,04% | 2.702,00 |
| 20.08.2026 | 51,14 | 53,16 | 51,14 | 52,58 | 1,98% | 12.084,00 |
| 19.08.2026 | 51,94 | 52,00 | 51,47 | 51,56 | -0,29% | 4.593,00 |
| 18.08.2026 | 51,39 | 51,90 | 51,01 | 51,71 | 1,53% | 10.538,00 |
| 17.08.2026 | 49,96 | 51,09 | 49,92 | 50,93 | 1,05% | 6.362,00 |
| 14.08.2026 | 50,48 | 50,85 | 50,01 | 50,40 | 0,70% | 10.162,00 |
| 13.08.2026 | 51,11 | 51,11 | 49,96 | 50,05 | -1,69% | 2.501,00 |
| 12.08.2026 | 51,01 | 51,43 | 50,57 | 50,91 | -0,20% | 2.346,00 |
| 11.08.2026 | 50,89 | 51,62 | 50,17 | 51,01 | 0,73% | 14.741,00 |
| 10.08.2026 | 48,65 | 50,82 | 48,45 | 50,64 | 4,55% | 7.536,00 |
| 07.08.2026 | 49,05 | 49,05 | 47,74 | 48,44 | -1,06% | 5.026,00 |
| 06.08.2026 | 46,97 | 49,58 | 46,97 | 48,96 | 5,20% | 9.818,00 |
| 05.08.2026 | 47,30 | 48,05 | 46,54 | 46,54 | -2,22% | 7.660,00 |
| 04.08.2026 | 48,37 | 48,74 | 46,79 | 47,59 | -1,01% | 18.810,00 |
| 03.08.2026 | 47,40 | 48,83 | 47,40 | 48,08 | -2,71% | 9.909,00 |
| 31.07.2026 | 47,72 | 49,44 | 47,72 | 49,42 | 1,91% | 1.729,00 |
| 30.07.2026 | 49,00 | 49,42 | 47,53 | 48,49 | -1,05% | 3.700,00 |
| 29.07.2026 | 48,92 | 49,42 | 48,01 | 49,01 | 3,04% | 7.005,00 |
| 28.07.2026 | 48,20 | 48,71 | 47,30 | 47,56 | -1,89% | 3.681,00 |
| 27.07.2026 | 48,55 | 49,61 | 48,14 | 48,48 | -3,49% | 10.644,00 |
| 24.07.2026 | 50,89 | 50,89 | 49,89 | 50,23 | -0,65% | 13.459,00 |
| 23.07.2026 | 50,50 | 51,93 | 50,50 | 50,56 | 0,40% | 10.248,00 |
| 22.07.2026 | 49,45 | 50,58 | 49,39 | 50,36 | 1,58% | 12.247,00 |
| 21.07.2026 | 48,41 | 49,58 | 47,80 | 49,58 | 2,50% | 11.964,00 |
| 20.07.2026 | 48,65 | 49,20 | 46,86 | 48,37 | 0,89% | 12.289,00 |
| 17.07.2026 | 46,15 | 48,20 | 46,15 | 47,94 | 2,36% | 19.692,00 |
| 16.07.2026 | 46,82 | 47,35 | 46,51 | 46,84 | 0,71% | 21.575,00 |
| 15.07.2026 | 47,53 | 47,95 | 46,41 | 46,51 | -2,40% | 20.563,00 |
| 14.07.2026 | 48,20 | 48,71 | 47,12 | 47,65 | -0,83% | 15.081,00 |
| 13.07.2026 | 47,00 | 48,37 | 46,82 | 48,05 | 4,37% | 28.330,00 |
| 10.07.2026 | 46,07 | 46,42 | 45,40 | 46,04 | 0,56% | 3.946,00 |
| 09.07.2026 | 46,99 | 47,07 | 45,49 | 45,79 | -1,72% | 4.783,00 |
| 08.07.2026 | 45,51 | 48,17 | 45,00 | 46,59 | 2,84% | 33.341,00 |
| 07.07.2026 | 42,70 | 45,42 | 42,70 | 45,30 | 6,30% | 19.197,00 |
| 06.07.2026 | 42,48 | 43,08 | 42,48 | 42,62 | 0,33% | 4.792,00 |
| 03.07.2026 | 42,63 | 42,80 | 41,81 | 42,48 | -0,52% | 4.220,00 |
| 02.07.2026 | 42,23 | 42,73 | 41,93 | 42,70 | 1,10% | 11.153,00 |
| 01.07.2026 | 42,79 | 42,79 | 41,95 | 42,23 | -0,78% | 5.555,00 |
| 30.06.2026 | 42,97 | 43,43 | 42,51 | 42,56 | -1,01% | 2.606,00 |
| 29.06.2026 | 44,49 | 44,49 | 42,93 | 43,00 | -2,35% | 5.008,00 |
| 26.06.2026 | 44,90 | 44,90 | 43,81 | 44,03 | -2,38% | 9.042,00 |
| 25.06.2026 | 44,88 | 45,41 | 44,19 | 45,11 | 0,85% | 10.154,00 |
| 24.06.2026 | 45,97 | 45,97 | 44,43 | 44,73 | -2,68% | 4.345,00 |
| 23.06.2026 | 45,47 | 46,20 | 44,78 | 45,96 | 1,30% | 6.906,00 |
| 22.06.2026 | 44,84 | 45,63 | 44,73 | 45,37 | -0,38% | 17.351,00 |
| 19.06.2026 | 45,30 | 45,55 | 44,81 | 45,54 | 1,04% | 6.159,00 |